9643 中日本興業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2024-05-02 | 10,940 | 10,940 | 10,660 | 10,660 | 400 | 10,660 |
| 2024-05-01 | - | - | - | 10,660 | - | 10,660 |
| 2024-04-30 | 10,660 | 10,660 | 10,660 | 10,660 | 200 | 10,660 |
| 2024-04-26 | - | - | - | 10,730 | - | 10,730 |
| 2024-04-25 | - | - | - | 10,730 | - | 10,730 |
| 2024-04-24 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-23 | - | - | - | 10,650 | - | 10,650 |
| 2024-04-22 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-04-19 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-18 | 10,730 | 10,730 | 10,730 | 10,730 | 100 | 10,730 |
| 2024-04-17 | - | - | - | 10,750 | - | 10,750 |
| 2024-04-16 | 10,750 | 10,990 | 10,750 | 10,750 | 600 | 10,750 |
| 2024-04-15 | 10,750 | 10,750 | 10,750 | 10,750 | 200 | 10,750 |
| 2024-04-12 | 10,990 | 10,990 | 10,750 | 10,750 | 300 | 10,750 |
| 2024-04-11 | 10,730 | 10,730 | 10,730 | 10,730 | 200 | 10,730 |
| 2024-04-10 | - | - | - | 10,800 | - | 10,800 |
| 2024-04-09 | - | - | - | 10,800 | - | 10,800 |
| 2024-04-08 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2024-04-05 | - | - | - | 10,670 | - | 10,670 |
| 2024-04-04 | 10,780 | 10,780 | 10,650 | 10,670 | 600 | 10,670 |
| 2024-04-03 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-04-02 | 10,700 | 10,750 | 10,680 | 10,680 | 500 | 10,680 |
| 2024-04-01 | - | - | - | 10,650 | - | 10,650 |
| 2024-03-29 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-03-28 | 10,510 | 10,890 | 10,210 | 10,890 | 1,200 | 10,890 |
| 2024-03-27 | 11,410 | 11,410 | 11,380 | 11,380 | 400 | 11,380 |
| 2024-03-26 | 11,110 | 11,150 | 11,110 | 11,110 | 700 | 11,110 |
| 2024-03-25 | 11,300 | 11,400 | 11,300 | 11,400 | 400 | 11,400 |
| 2024-03-22 | 11,390 | 11,390 | 11,300 | 11,300 | 300 | 11,300 |
| 2024-03-21 | 11,510 | 11,510 | 11,400 | 11,400 | 300 | 11,400 |
| 2024-03-19 | 11,350 | 11,390 | 11,350 | 11,390 | 200 | 11,390 |
| 2024-03-18 | 11,390 | 11,390 | 11,300 | 11,300 | 800 | 11,300 |
| 2024-03-15 | 11,090 | 11,090 | 11,090 | 11,090 | 100 | 11,090 |
| 2024-03-14 | 11,020 | 11,060 | 11,020 | 11,060 | 200 | 11,060 |
| 2024-03-13 | 11,060 | 11,060 | 11,060 | 11,060 | 200 | 11,060 |
| 2024-03-12 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2024-03-11 | - | - | - | 11,150 | - | 11,150 |
| 2024-03-08 | 11,150 | 11,150 | 11,150 | 11,150 | 200 | 11,150 |
| 2024-03-07 | 11,010 | 11,140 | 11,010 | 11,140 | 200 | 11,140 |
| 2024-03-06 | 11,050 | 11,050 | 11,010 | 11,010 | 500 | 11,010 |
| 2024-03-05 | 11,100 | 11,110 | 11,100 | 11,110 | 200 | 11,110 |
| 2024-03-04 | 11,150 | 11,150 | 11,110 | 11,110 | 400 | 11,110 |
| 2024-03-01 | 11,150 | 11,150 | 11,150 | 11,150 | 200 | 11,150 |
| 2024-02-29 | - | - | - | 11,140 | - | 11,140 |
| 2024-02-28 | 11,140 | 11,140 | 11,140 | 11,140 | 400 | 11,140 |
| 2024-02-27 | - | - | - | 10,890 | - | 10,890 |
| 2024-02-26 | 10,890 | 10,890 | 10,890 | 10,890 | 200 | 10,890 |
| 2024-02-22 | 11,150 | 11,150 | 11,150 | 11,150 | 100 | 11,150 |
| 2024-02-21 | 10,860 | 10,860 | 10,850 | 10,850 | 400 | 10,850 |
| 2024-02-20 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2024-02-19 | 10,860 | 10,860 | 10,860 | 10,860 | 300 | 10,860 |
| 2024-02-16 | 10,870 | 10,870 | 10,870 | 10,870 | 200 | 10,870 |
| 2024-02-15 | 10,710 | 11,000 | 10,710 | 11,000 | 500 | 11,000 |
| 2024-02-14 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2024-02-13 | 11,450 | 11,490 | 11,450 | 11,490 | 200 | 11,490 |
| 2024-02-09 | 11,100 | 11,300 | 11,100 | 11,300 | 200 | 11,300 |
| 2024-02-08 | - | - | - | 11,300 | - | 11,300 |
| 2024-02-07 | 11,300 | 11,300 | 11,300 | 11,300 | 200 | 11,300 |
| 2024-02-06 | - | - | - | 11,190 | - | 11,190 |
| 2024-02-05 | 11,190 | 11,190 | 11,190 | 11,190 | 100 | 11,190 |
| 2024-02-02 | 11,200 | 11,200 | 10,900 | 11,190 | 300 | 11,190 |
| 2024-02-01 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2024-01-31 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-30 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2024-01-29 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-26 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-01-25 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2024-01-24 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-23 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-22 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-19 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-18 | 10,650 | 10,940 | 10,640 | 10,650 | 400 | 10,650 |
| 2024-01-17 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2024-01-16 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-15 | 10,650 | 10,650 | 10,600 | 10,650 | 300 | 10,650 |
| 2024-01-12 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2024-01-11 | 10,600 | 10,650 | 10,600 | 10,650 | 200 | 10,650 |
| 2024-01-10 | - | - | - | 10,650 | - | 10,650 |
| 2024-01-09 | 10,630 | 10,650 | 10,630 | 10,650 | 300 | 10,650 |
| 2024-01-05 | 10,600 | 10,600 | 10,430 | 10,500 | 600 | 10,500 |
| 2024-01-04 | 10,580 | 10,580 | 10,580 | 10,580 | 200 | 10,580 |
分割・併合履歴 ： なし
